674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,201100,1814632910,6870,6870,6870,6870,6493
|
|
20231027,201000,1814632910,6870,6870,6870,6870,0
|
|
20231027,200900,1814632910,6870,6870,6870,6870,0
|
|
20231027,200800,1814632910,6870,6870,6870,6870,0
|
|
20231027,200700,1814632910,6870,6870,6870,6870,0
|
|
20231027,200600,1814632910,6870,6870,6870,6870,0
|
|
20231027,200500,1814632910,6870,6870,6870,6870,0
|
|
20231027,200400,1814632910,6870,6870,6870,6870,0
|
|
20231027,200300,1814632910,6870,6870,6870,6870,0
|
|
20231027,200200,1814632910,6870,6870,6870,6870,0
|
|
20231027,200100,1814632910,6870,6870,6870,6870,0
|
|
20231027,200000,1814632910,6870,6870,6870,6870,0
|
|
20231027,195900,1814632910,6870,6870,6870,6870,0
|
|
20231027,195800,1814632910,6870,6870,6870,6870,0
|
|
20231027,195700,1814632910,6870,6870,6870,6870,0
|
|
20231027,195600,1814632910,6870,6870,6870,6870,0
|
|
20231027,195500,1814632910,6870,6870,6870,6870,0
|
|
20231027,195400,1814632910,6870,6870,6870,6870,0
|
|
20231027,195300,1814632910,6870,6870,6870,6870,0
|
|
20231027,195200,1814632910,6870,6870,6870,6870,0
|
|
20231027,195100,1814632910,6870,6870,6870,6870,0
|
|
20231027,195000,1814632910,6870,6870,6870,6870,0
|
|
20231027,194900,1814632910,6870,6870,6870,6870,0
|
|
20231027,194800,1814632910,6870,6870,6870,6870,0
|
|
20231027,194700,1814632910,6870,6870,6870,6870,0
|
|
20231027,194600,1814632910,6870,6870,6870,6870,0
|
|
20231027,194500,1814632910,6870,6870,6870,6870,0
|
|
20231027,194400,1814632910,6870,6870,6870,6870,0
|
|
20231027,194300,1814632910,6870,6870,6870,6870,0
|
|
20231027,194200,1814632910,6870,6870,6870,6870,0
|
|
20231027,194100,1814632910,6870,6870,6870,6870,6493
|
|
20231027,194000,1814632910,6870,6870,6870,6870,0
|
|
20231027,193900,1814632910,6870,6870,6870,6870,0
|
|
20231027,193800,1814632910,6870,6870,6870,6870,0
|
|
20231027,193700,1814632910,6870,6870,6870,6870,0
|
|
20231027,193600,1814632910,6870,6870,6870,6870,0
|
|
20231027,193500,1814632910,6870,6870,6870,6870,0
|
|
20231027,193400,1814632910,6870,6870,6870,6870,0
|
|
20231027,193300,1814632910,6870,6870,6870,6870,0
|
|
20231027,193200,1814632910,6870,6870,6870,6870,0
|
|
20231027,193100,1814632910,6870,6870,6870,6870,0
|
|
20231027,193000,1814632910,6870,6870,6870,6870,0
|
|
20231027,192900,1814632910,6870,6870,6870,6870,0
|
|
20231027,192800,1814632910,6870,6870,6870,6870,0
|
|
20231027,192700,1814632910,6870,6870,6870,6870,0
|
|
20231027,192600,1814632910,6870,6870,6870,6870,0
|
|
20231027,192500,1814632910,6870,6870,6870,6870,0
|
|
20231027,192400,1814632910,6870,6870,6870,6870,0
|
|
20231027,192300,1814632910,6870,6870,6870,6870,0
|
|
20231027,192200,1814632910,6870,6870,6870,6870,0
|
|
20231027,192100,1814632910,6870,6870,6870,6870,0
|
|
20231027,192000,1814632910,6870,6870,6870,6870,0
|
|
20231027,191900,1814632910,6870,6870,6870,6870,0
|
|
20231027,191800,1814632910,6870,6870,6870,6870,0
|
|
20231027,191700,1814632910,6870,6870,6870,6870,0
|
|
20231027,191600,1814632910,6870,6870,6870,6870,0
|
|
20231027,191500,1814632910,6870,6870,6870,6870,0
|
|
20231027,191400,1814632910,6870,6870,6870,6870,0
|
|
20231027,191300,1814632910,6870,6870,6870,6870,0
|
|
20231027,191200,1814632910,6870,6870,6870,6870,0
|
|
20231027,191100,1814632910,6870,6870,6870,6870,6493
|
|
20231027,191000,1814632910,6870,6870,6870,6870,0
|
|
20231027,190900,1814632910,6870,6870,6870,6870,0
|
|
20231027,190800,1814632910,6870,6870,6870,6870,0
|
|
20231027,190700,1814632910,6870,6870,6870,6870,0
|
|
20231027,190600,1814632910,6870,6870,6870,6870,0
|
|
20231027,190500,1814632910,6870,6870,6870,6870,0
|
|
20231027,190400,1814632910,6870,6870,6870,6870,0
|
|
20231027,190300,1814632910,6870,6870,6870,6870,0
|
|
20231027,190200,1814632910,6870,6870,6870,6870,0
|
|
20231027,190100,1814632910,6870,6870,6870,6870,0
|
|
20231027,190000,1814632910,6870,6870,6870,6870,0
|
|
20231027,185900,1814632910,6870,6870,6870,6870,0
|
|
20231027,185800,1814632910,6870,6870,6870,6870,0
|
|
20231027,185700,1814632910,6870,6870,6870,6870,0
|
|
20231027,185600,1814632910,6870,6870,6870,6870,0
|
|
20231027,185500,1814632910,6870,6870,6870,6870,0
|
|
20231027,185400,1814632910,6870,6870,6870,6870,0
|
|
20231027,185300,1814632910,6870,6870,6870,6870,0
|
|
20231027,185200,1814632910,6870,6870,6870,6870,0
|
|
20231027,185100,1814632910,6870,6870,6870,6870,0
|
|
20231027,185000,1814632910,6870,6870,6870,6870,0
|
|
20231027,184900,1814632910,6870,6870,6870,6870,0
|
|
20231027,184800,1814632910,6870,6870,6870,6870,0
|
|
20231027,184700,1814632910,6870,6870,6870,6870,0
|
|
20231027,184600,1814632910,6870,6870,6870,6870,0
|
|
20231027,184500,1814632910,6870,6870,6870,6870,0
|
|
20231027,184400,1814632910,6870,6870,6870,6870,0
|
|
20231027,184300,1814632910,6870,6870,6870,6870,0
|
|
20231027,184200,1814632910,6870,6870,6870,6870,0
|
|
20231027,184100,1814632910,6870,6870,6870,6870,6493
|
|
20231027,184000,1814632910,6870,6870,6870,6870,0
|
|
20231027,183900,1814632910,6870,6870,6870,6870,0
|
|
20231027,183800,1814632910,6870,6870,6870,6870,0
|
|
20231027,183700,1814632910,6870,6870,6870,6870,0
|
|
20231027,183600,1814632910,6870,6870,6870,6870,0
|
|
20231027,183500,1814632910,6870,6870,6870,6870,0
|
|
20231027,183400,1814632910,6870,6870,6870,6870,0
|
|
20231027,183300,1814632910,6870,6870,6870,6870,0
|
|
20231027,183200,1814632910,6870,6870,6870,6870,0
|
|
20231027,183100,1814632910,6870,6870,6870,6870,0
|
|
20231027,183000,1814632910,6870,6870,6870,6870,0
|
|
20231027,182900,1814632910,6870,6870,6870,6870,0
|
|
20231027,182800,1814632910,6870,6870,6870,6870,0
|
|
20231027,182700,1814632910,6870,6870,6870,6870,0
|
|
20231027,182600,1814632910,6870,6870,6870,6870,0
|
|
20231027,182500,1814632910,6870,6870,6870,6870,0
|
|
20231027,182400,1814632910,6870,6870,6870,6870,0
|
|
20231027,182300,1814632910,6870,6870,6870,6870,0
|
|
20231027,182200,1814632910,6870,6870,6870,6870,0
|
|
20231027,182100,1814632910,6870,6870,6870,6870,0
|
|
20231027,182000,1814632910,6870,6870,6870,6870,0
|
|
20231027,181900,1814632910,6870,6870,6870,6870,0
|
|
20231027,181800,1814632910,6870,6870,6870,6870,0
|
|
20231027,181700,1814632910,6870,6870,6870,6870,0
|
|
20231027,181600,1814632910,6870,6870,6870,6870,0
|
|
20231027,181500,1814632910,6870,6870,6870,6870,0
|
|
20231027,181400,1814632910,6870,6870,6870,6870,0
|
|
20231027,181300,1814632910,6870,6870,6870,6870,0
|
|
20231027,181200,1814632910,6870,6870,6870,6870,0
|
|
20231027,181100,1814632910,6870,6870,6870,6870,6493
|
|
20231027,181000,1814632910,6870,6870,6870,6870,0
|
|
20231027,180900,1814632910,6870,6870,6870,6870,0
|
|
20231027,180800,1814632910,6870,6870,6870,6870,0
|
|
20231027,180700,1814632910,6870,6870,6870,6870,0
|
|
20231027,180600,1814632910,6870,6870,6870,6870,0
|
|
20231027,180500,1814632910,6870,6870,6870,6870,0
|
|
20231027,180400,1814632910,6870,6870,6870,6870,0
|
|
20231027,180300,1814632910,6870,6870,6870,6870,0
|
|
20231027,180200,1814632910,6870,6870,6870,6870,0
|
|
20231027,180100,1814632910,6870,6870,6870,6870,0
|
|
20231027,180000,1814632910,6870,6870,6870,6870,0
|
|
20231027,175900,1814632910,6870,6870,6870,6870,0
|
|
20231027,175800,1814632910,6870,6870,6870,6870,0
|
|
20231027,175700,1814632910,6870,6870,6870,6870,0
|
|
20231027,175600,1814632910,6870,6870,6870,6870,0
|
|
20231027,175500,1814632910,6870,6870,6870,6870,0
|
|
20231027,175400,1814632910,6870,6870,6870,6870,0
|
|
20231027,175300,1814632910,6870,6870,6870,6870,0
|
|
20231027,175200,1814632910,6870,6870,6870,6870,0
|
|
20231027,175100,1814632910,6870,6870,6870,6870,0
|
|
20231027,175000,1814632910,6870,6870,6870,6870,0
|
|
20231027,174900,1814632910,6870,6870,6870,6870,0
|
|
20231027,174800,1814632910,6870,6870,6870,6870,0
|
|
20231027,174700,1814632910,6870,6870,6870,6870,0
|
|
20231027,174600,1814632910,6870,6870,6870,6870,0
|
|
20231027,174500,1814632910,6870,6870,6870,6870,0
|
|
20231027,174400,1814632910,6870,6870,6870,6870,0
|
|
20231027,174300,1814632910,6870,6870,6870,6870,0
|
|
20231027,174200,1814632910,6870,6870,6870,6870,0
|
|
20231027,174100,1814632910,6870,6870,6870,6870,6493
|
|
20231027,174000,1814632910,6870,6870,6870,6870,0
|
|
20231027,173900,1814632910,6870,6870,6870,6870,0
|
|
20231027,173800,1814632910,6870,6870,6870,6870,0
|
|
20231027,173700,1814632910,6870,6870,6870,6870,0
|
|
20231027,173600,1814632910,6870,6870,6870,6870,0
|
|
20231027,173500,1814632910,6870,6870,6870,6870,0
|
|
20231027,173400,1814632910,6870,6870,6870,6870,0
|
|
20231027,173300,1814632910,6870,6870,6870,6870,0
|
|
20231027,173200,1814632910,6870,6870,6870,6870,0
|
|
20231027,173100,1814632910,6870,6870,6870,6870,0
|
|
20231027,173000,1814632910,6870,6870,6870,6870,0
|
|
20231027,172900,1814632910,6870,6870,6870,6870,0
|
|
20231027,172800,1814632910,6870,6870,6870,6870,0
|
|
20231027,172700,1814632910,6870,6870,6870,6870,0
|
|
20231027,172600,1814632910,6870,6870,6870,6870,0
|
|
20231027,172500,1814632910,6870,6870,6870,6870,0
|
|
20231027,172400,1814632910,6870,6870,6870,6870,0
|
|
20231027,172300,1814632910,6870,6870,6870,6870,0
|
|
20231027,172200,1814632910,6870,6870,6870,6870,0
|
|
20231027,172100,1814632910,6870,6870,6870,6870,0
|
|
20231027,172000,1814632910,6870,6870,6870,6870,0
|
|
20231027,171900,1814632910,6870,6870,6870,6870,0
|
|
20231027,171800,1814632910,6870,6870,6870,6870,0
|
|
20231027,171700,1814632910,6870,6870,6870,6870,0
|
|
20231027,171600,1814632910,6870,6870,6870,6870,0
|
|
20231027,171500,1814632910,6870,6870,6870,6870,0
|
|
20231027,171400,1814632910,6870,6870,6870,6870,0
|
|
20231027,171300,1814632910,6870,6870,6870,6870,0
|
|
20231027,171200,1814632910,6870,6870,6870,6870,0
|
|
20231027,171100,1814632910,6870,6870,6870,6870,6493
|
|
20231027,171000,1814632910,6870,6870,6870,6870,0
|
|
20231027,170900,1814632910,6870,6870,6870,6870,0
|
|
20231027,170800,1814632910,6870,6870,6870,6870,0
|
|
20231027,170700,1814632910,6870,6870,6870,6870,0
|
|
20231027,170600,1814632910,6870,6870,6870,6870,0
|
|
20231027,170500,1814632910,6870,6870,6870,6870,0
|
|
20231027,170400,1814632910,6870,6870,6870,6870,0
|
|
20231027,170300,1814632910,6870,6870,6870,6870,0
|
|
20231027,170200,1814632910,6870,6870,6870,6870,0
|
|
20231027,170100,1814632910,6870,6870,6870,6870,0
|
|
20231027,170000,1814632910,6870,6870,6870,6870,0
|
|
20231027,165900,1814632910,6870,6870,6870,6870,0
|
|
20231027,165800,1814632910,6870,6870,6870,6870,0
|
|
20231027,165700,1814632910,6870,6870,6870,6870,0
|
|
20231027,165600,1814632910,6870,6870,6870,6870,0
|
|
20231027,165500,1814632910,6870,6870,6870,6870,0
|
|
20231027,165400,1814632910,6870,6870,6870,6870,0
|
|
20231027,165300,1814632910,6870,6870,6870,6870,0
|
|
20231027,165200,1814632910,6870,6870,6870,6870,0
|
|
20231027,165100,1814632910,6870,6870,6870,6870,0
|
|
20231027,165000,1814632910,6870,6870,6870,6870,0
|
|
20231027,164900,1814632910,6870,6870,6870,6870,0
|
|
20231027,164800,1814632910,6870,6870,6870,6870,0
|
|
20231027,164700,1814632910,6870,6870,6870,6870,0
|
|
20231027,164600,1814632910,6870,6870,6870,6870,0
|
|
20231027,164500,1814632910,6870,6870,6870,6870,0
|
|
20231027,164400,1814632910,6870,6870,6870,6870,0
|
|
20231027,164300,1814632910,6870,6870,6870,6870,0
|
|
20231027,164200,1814632910,6870,6870,6870,6870,0
|
|
20231027,164100,1814632910,6870,6870,6870,6870,6493
|
|
20231027,164000,1814632910,6870,6870,6870,6870,0
|
|
20231027,163900,1814632910,6870,6870,6870,6870,0
|
|
20231027,163800,1814632910,6870,6870,6870,6870,0
|
|
20231027,163700,1814632910,6870,6870,6870,6870,0
|
|
20231027,163600,1814632910,6870,6870,6870,6870,0
|
|
20231027,163500,1814632910,6870,6870,6870,6870,0
|
|
20231027,163400,1814632910,6870,6870,6870,6870,0
|
|
20231027,163300,1814632910,6870,6870,6870,6870,0
|
|
20231027,163200,1814632910,6870,6870,6870,6870,0
|
|
20231027,163100,1814632910,6870,6870,6870,6870,0
|
|
20231027,163000,1814632910,6870,6870,6870,6870,0
|
|
20231027,162900,1814632910,6870,6870,6870,6870,0
|
|
20231027,162800,1814632910,6870,6870,6870,6870,0
|
|
20231027,162700,1814632910,6870,6870,6870,6870,0
|
|
20231027,162600,1814632910,6870,6870,6870,6870,0
|
|
20231027,162500,1814632910,6870,6870,6870,6870,0
|
|
20231027,162400,1814632910,6870,6870,6870,6870,0
|
|
20231027,162300,1814632910,6870,6870,6870,6870,0
|
|
20231027,162200,1814632910,6870,6870,6870,6870,0
|
|
20231027,162100,1814632910,6870,6870,6870,6870,0
|
|
20231027,162000,1814632910,6870,6870,6870,6870,0
|
|
20231027,161900,1814632910,6870,6870,6870,6870,0
|
|
20231027,161800,1814632910,6870,6870,6870,6870,0
|
|
20231027,161700,1814632910,6870,6870,6870,6870,0
|
|
20231027,161600,1814632910,6870,6870,6870,6870,0
|
|
20231027,161500,1814632910,6870,6870,6870,6870,0
|
|
20231027,161400,1814632910,6870,6870,6870,6870,0
|
|
20231027,161300,1814632910,6870,6870,6870,6870,0
|
|
20231027,161200,1814632910,6870,6870,6870,6870,0
|
|
20231027,161100,1814632910,6870,6870,6870,6870,6493
|
|
20231027,161000,1814632910,6870,6870,6870,6870,0
|
|
20231027,160900,1814632910,6870,6870,6870,6870,0
|
|
20231027,160800,1814632910,6870,6870,6870,6870,0
|
|
20231027,160700,1814632910,6870,6870,6870,6870,0
|
|
20231027,160600,1814632910,6870,6870,6870,6870,0
|
|
20231027,160500,1814632910,6870,6870,6870,6870,0
|
|
20231027,160400,1814632910,6870,6870,6870,6870,0
|
|
20231027,160300,1814632910,6870,6870,6870,6870,0
|
|
20231027,160200,1814632910,6870,6870,6870,6870,0
|
|
20231027,160100,1814632910,6870,6870,6870,6870,0
|
|
20231027,160000,1814632910,6870,6870,6870,6870,0
|
|
20231027,155900,1814632910,6870,6870,6870,6870,0
|
|
20231027,155800,1814632910,6870,6870,6870,6870,0
|
|
20231027,155700,1814632910,6870,6870,6870,6870,0
|
|
20231027,155600,1814632910,6870,6870,6870,6870,0
|
|
20231027,155500,1814632910,6870,6870,6870,6870,0
|
|
20231027,155400,1814632910,6870,6870,6870,6870,0
|
|
20231027,155300,1814632910,6870,6870,6870,6870,0
|
|
20231027,155200,1814632910,6870,6870,6870,6870,0
|
|
20231027,155100,1814632910,6870,6870,6870,6870,0
|
|
20231027,155000,1814632910,6870,6870,6870,6870,0
|
|
20231027,154900,1814632910,6870,6870,6870,6870,0
|
|
20231027,154800,1814632910,6870,6870,6870,6870,0
|
|
20231027,154700,1814632910,6870,6870,6870,6870,0
|
|
20231027,154600,1814632910,6870,6870,6870,6870,0
|
|
20231027,154500,1814632910,6870,6870,6870,6870,0
|
|
20231027,154400,1814632910,6870,6870,6870,6870,0
|
|
20231027,154300,1814632910,6870,6870,6870,6870,0
|
|
20231027,154200,1814632910,6870,6870,6870,6870,0
|
|
20231027,154100,1814632910,6870,6870,6870,6870,6493
|
|
20231027,154000,1814632910,6870,6870,6870,6870,0
|
|
20231027,153900,1814632910,6870,6870,6870,6870,0
|
|
20231027,153800,1814632910,6870,6870,6870,6870,0
|
|
20231027,153700,1814632910,6870,6870,6870,6870,0
|
|
20231027,153600,1814632910,6870,6870,6870,6870,0
|
|
20231027,153500,1814632910,6870,6870,6870,6870,0
|
|
20231027,153400,1814632910,6870,6870,6870,6870,0
|
|
20231027,153300,1814632910,6870,6870,6870,6870,0
|
|
20231027,153200,1814632910,6870,6870,6870,6870,0
|
|
20231027,153100,1814632910,6870,6870,6870,6870,0
|
|
20231027,153000,1814632910,6870,6870,6870,6870,6493
|
|
20231027,152900,1770026000,6870,6870,6870,6870,0
|
|
20231027,152800,1770026000,6870,6870,6870,6870,0
|
|
20231027,152700,1770026000,6870,6870,6870,6870,0
|
|
20231027,152600,1770026000,6870,6870,6870,6870,0
|
|
20231027,152500,1770026000,6870,6870,6870,6870,0
|
|
20231027,152400,1770026000,6870,6870,6870,6870,0
|
|
20231027,152300,1770026000,6870,6870,6870,6870,0
|
|
20231027,152200,1770026000,6870,6870,6870,6870,0
|
|
20231027,152100,1770026000,6870,6870,6870,6870,0
|
|
20231027,152000,1770026000,6870,6870,6870,6870,0
|
|
20231027,151900,1770026000,6870,6870,6880,6860,483
|
|
20231027,151800,1766707590,6880,6870,6880,6860,1433
|
|
20231027,151700,1756874780,6870,6900,6900,6860,1941
|
|
20231027,151600,1743540370,6900,6870,6900,6870,173
|
|
20231027,151500,1742349910,6910,6910,6910,6910,0
|
|
20231027,151400,1742349910,6910,6870,6910,6870,85
|
|
20231027,151300,1741765760,6910,6880,6910,6860,565
|
|
20231027,151200,1737884590,6870,6870,6870,6870,0
|
|
20231027,151100,1737884590,6870,6890,6890,6870,1985
|
|
20231027,151000,1724236390,6910,6910,6920,6900,800
|
|
20231027,150900,1718714330,6910,6920,6920,6910,127
|
|
20231027,150800,1717836040,6920,6920,6920,6920,143
|
|
20231027,150700,1716846480,6920,6940,6940,6920,2004
|
|
20231027,150600,1702956680,6940,6940,6940,6930,1529
|
|
20231027,150500,1692353430,6940,6950,6950,6940,38
|
|
20231027,150400,1692089410,6940,6950,6950,6940,331
|
|
20231027,150300,1689788970,6940,6950,6950,6940,17
|
|
20231027,150200,1689670940,6950,6950,6950,6940,441
|
|
20231027,150100,1686609790,6950,6950,6950,6950,4
|
|
20231027,150000,1686581990,6960,6940,6960,6940,23
|
|
20231027,145900,1686422110,6950,6950,6950,6950,65
|
|
20231027,145800,1685970360,6950,6950,6950,6950,411
|
|
20231027,145700,1683113910,6950,6950,6950,6950,20
|
|
20231027,145600,1682974910,6950,6950,6960,6950,78
|
|
20231027,145500,1682432530,6950,6940,6950,6940,286
|
|
20231027,145400,1680446400,6940,6930,6940,6920,1008
|
|
20231027,145300,1673459270,6930,6920,6930,6920,385
|
|
20231027,145200,1670791340,6920,6920,6920,6920,179
|
|
20231027,145100,1669552660,6910,6910,6910,6910,0
|
|
20231027,145000,1669552660,6910,6900,6930,6900,428
|
|
20231027,144900,1666595140,6880,6890,6890,6880,870
|
|
20231027,144800,1660605290,6890,6890,6890,6890,448
|
|
20231027,144700,1657518570,6890,6890,6890,6890,30
|
|
20231027,144600,1657311870,6890,6900,6900,6890,101
|
|
20231027,144500,1656614980,6920,6920,6920,6920,0
|
|
20231027,144400,1656614980,6920,6900,6920,6900,1301
|
|
20231027,144300,1647638060,6900,6900,6900,6900,60
|
|
20231027,144200,1647224060,6900,6900,6900,6900,92
|
|
20231027,144100,1646589260,6900,6900,6900,6900,40
|
|
20231027,144000,1646313260,6900,6900,6900,6900,90
|
|
20231027,143900,1645692260,6900,6910,6910,6900,50
|
|
20231027,143800,1645347160,6900,6900,6900,6900,97
|
|
20231027,143700,1644677860,6900,6930,6930,6900,320
|
|
20231027,143600,1642463730,6930,6930,6930,6930,127
|
|
20231027,143500,1641583620,6940,6940,6940,6940,99
|
|
20231027,143400,1640896560,6940,6940,6940,6940,20
|
|
20231027,143300,1640757760,6970,6960,6970,6960,51
|
|
20231027,143200,1640402590,6960,6960,6960,6960,243
|
|
20231027,143100,1638711310,6960,6960,6960,6960,86
|
|
20231027,143000,1638112750,6960,6920,6960,6920,2566
|
|
20231027,142900,1620260340,6920,6940,6940,6920,1020
|
|
20231027,142800,1613201760,6940,6930,6940,6930,130
|
|
20231027,142700,1612299670,6910,6940,6940,6910,624
|
|
20231027,142600,1607987180,6940,6940,6940,6910,243
|
|
20231027,142500,1606306270,6940,6950,6950,6920,316
|
|
20231027,142400,1604110720,6950,6920,6950,6920,1110
|
|
20231027,142300,1596400570,6920,6940,6940,6920,62
|
|
20231027,142200,1595971110,6950,6930,6950,6930,2818
|
|
20231027,142100,1576414240,6930,6930,6940,6930,318
|
|
20231027,142000,1574210490,6930,6920,6930,6920,195
|
|
20231027,141900,1572859430,6910,6900,6910,6900,857
|
|
20231027,141800,1566937620,6900,6910,6910,6900,14
|
|
20231027,141700,1566840890,6910,6900,6910,6900,198
|
|
20231027,141600,1565474660,6900,6880,6900,6870,53
|
|
20231027,141500,1565110420,6870,6890,6890,6870,240
|
|
20231027,141400,1563460080,6890,6890,6890,6890,505
|
|
20231027,141300,1559980630,6860,6900,6900,6860,2795
|
|
20231027,141200,1540801590,6900,6900,6900,6900,41
|
|
20231027,141100,1540518690,6890,6910,6910,6890,250
|
|
20231027,141000,1538794360,6890,6880,6900,6860,3487
|
|
20231027,140900,1514799320,6890,6920,6920,6890,1673
|
|
20231027,140800,1503263390,6930,6930,6930,6930,19
|
|
20231027,140700,1503131720,6940,6930,6950,6890,6613
|
|
20231027,140600,1457500220,6930,6960,6960,6930,201
|
|
20231027,140500,1456106990,6960,6960,6960,6920,1419
|
|
20231027,140400,1446273350,6960,6960,6960,6960,24
|
|
20231027,140300,1446106310,6960,6950,6960,6950,237
|
|
20231027,140200,1444458620,6930,6960,6960,6930,372
|
|
20231027,140100,1441877250,6960,6990,6990,6960,2503
|
|
20231027,140000,1424445540,6990,7000,7000,6990,202
|
|
20231027,135900,1423032560,7000,6990,7000,6990,439
|
|
20231027,135800,1419963560,6990,7000,7000,6980,1140
|
|
20231027,135700,1411986180,7010,7000,7010,6990,484
|
|
20231027,135600,1408597540,7000,6980,7000,6980,2730
|
|
20231027,135500,1389494540,6980,6980,6980,6980,74
|
|
20231027,135400,1388978020,6970,6980,6990,6960,5222
|
|
20231027,135300,1352619350,6970,7020,7020,6970,2651
|
|
20231027,135200,1334054320,7020,7030,7030,7010,98
|
|
20231027,135100,1333366330,7030,7040,7050,7000,5777
|
|
20231027,135000,1292775030,7040,6990,7040,6990,18357
|
|
20231027,134900,1164249390,6990,6980,6990,6980,896
|
|
20231027,134800,1157991350,6980,6960,6980,6960,168
|
|
20231027,134700,1156818730,6980,6960,6980,6910,1328
|
|
20231027,134600,1147598250,6960,6970,6990,6960,1511
|
|
20231027,134500,1137072900,6970,6980,6980,6970,1410
|
|
20231027,134400,1127233850,6990,6990,7000,6980,2472
|
|
20231027,134300,1109970820,6990,6990,7000,6980,5243
|
|
20231027,134200,1073343880,6980,6960,6990,6960,4716
|
|
20231027,134100,1040395010,6980,6950,6990,6940,12718
|
|
20231027,134000,951781570,6950,6940,6950,6940,2465
|
|
20231027,133900,934661440,6950,6940,6960,6940,1628
|
|
20231027,133800,923347170,6930,6920,6950,6890,13298
|
|
20231027,133700,831169570,6920,6900,6920,6900,9056
|
|
20231027,133600,768552890,6900,6900,6900,6900,200
|
|
20231027,133500,767172890,6910,6900,6910,6860,309
|
|
20231027,133400,765042110,6900,6900,6910,6900,543
|
|
20231027,133300,761295360,6880,6910,6910,6880,124
|
|
20231027,133200,760440980,6900,6910,6910,6900,60
|
|
20231027,133100,760026880,6900,6900,6910,6900,1479
|
|
20231027,133000,749821170,6900,6900,6900,6860,306
|
|
20231027,132900,747710670,6900,6890,6900,6890,960
|
|
20231027,132800,741092500,6890,6880,6890,6880,211
|
|
20231027,132700,739638810,6860,6860,6860,6860,7
|
|
20231027,132600,739590790,6880,6890,6890,6880,202
|
|
20231027,132500,738200030,6890,6890,6890,6890,0
|
|
20231027,132400,738200030,6890,6880,6890,6840,1742
|
|
20231027,132300,726205100,6880,6880,6880,6860,121
|
|
20231027,132200,725374620,6860,6860,6860,6860,190
|
|
20231027,132100,724071220,6850,6850,6850,6850,205
|
|
20231027,132000,722666970,6850,6840,6850,6840,105
|
|
20231027,131900,721947770,6840,6830,6840,6830,223
|
|
20231027,131800,720422460,6830,6840,6840,6830,1094
|
|
20231027,131700,712944510,6850,6870,6890,6850,471
|
|
20231027,131600,709714490,6890,6860,6890,6860,476
|
|
20231027,131500,706436540,6860,6880,6880,6860,329
|
|
20231027,131400,704175610,6880,6880,6880,6880,240
|
|
20231027,131300,702524410,6900,6900,6900,6900,50
|
|
20231027,131200,702179410,6890,6890,6890,6890,242
|
|
20231027,131100,700512030,6890,6890,6890,6890,100
|
|
20231027,131000,699823030,6880,6880,6880,6880,39
|
|
20231027,130900,699554710,6880,6880,6880,6870,252
|
|
20231027,130800,697821950,6870,6880,6880,6870,290
|
|
20231027,130700,695827650,6880,6870,6880,6870,130
|
|
20231027,130600,694933550,6870,6870,6870,6870,21
|
|
20231027,130500,694789280,6870,6860,6870,6860,75
|
|
20231027,130400,694274480,6850,6850,6850,6850,12
|
|
20231027,130300,694192280,6830,6830,6830,6830,0
|
|
20231027,130200,694192280,6830,6840,6840,6830,149
|
|
20231027,130100,693174600,6840,6840,6840,6840,248
|
|
20231027,130000,691478280,6840,6820,6840,6820,14
|
|
20231027,125900,691382750,6820,6820,6820,6820,900
|
|
20231027,125800,685244750,6820,6820,6820,6820,3
|
|
20231027,125700,685224290,6820,6830,6830,6820,100
|
|
20231027,125600,684542280,6820,6820,6820,6820,0
|
|
20231027,125500,684542280,6820,6820,6820,6820,0
|
|
20231027,125400,684542280,6820,6820,6830,6820,114
|
|
20231027,125300,683763700,6810,6810,6810,6810,266
|
|
20231027,125200,681952240,6820,6820,6820,6820,72
|
|
20231027,125100,681461200,6830,6820,6830,6820,1009
|
|
20231027,125000,674579750,6820,6820,6820,6820,110
|
|
20231027,124900,673829550,6820,6820,6820,6820,0
|
|
20231027,124800,673829550,6820,6830,6830,6820,1391
|
|
20231027,124700,664340590,6840,6830,6840,6830,74
|
|
20231027,124600,663835130,6840,6840,6840,6840,226
|
|
20231027,124500,662289290,6830,6840,6840,6830,1674
|
|
20231027,124400,650852690,6850,6850,6850,6850,155
|
|
20231027,124300,649790940,6850,6850,6850,6850,0
|
|
20231027,124200,649790940,6850,6860,6860,6850,310
|
|
20231027,124100,647664360,6860,6880,6880,6860,12
|
|
20231027,124000,647581840,6870,6870,6870,6870,0
|
|
20231027,123900,647581840,6870,6870,6870,6870,0
|
|
20231027,123800,647581840,6870,6880,6880,6870,179
|
|
20231027,123700,646352090,6870,6870,6870,6870,0
|
|
20231027,123600,646352090,6870,6870,6870,6870,19
|
|
20231027,123500,646221560,6880,6880,6880,6880,2
|
|
20231027,123400,646207800,6880,6880,6880,6880,0
|
|
20231027,123300,646207800,6880,6880,6880,6880,305
|
|
20231027,123200,644109400,6880,6880,6880,6880,5
|
|
20231027,123100,644075000,6890,6890,6890,6890,1
|
|
20231027,123000,644068110,6870,6870,6870,6870,0
|
|
20231027,122900,644068110,6870,6870,6870,6870,3
|
|
20231027,122800,644047500,6870,6870,6870,6870,37
|
|
20231027,122700,643793310,6870,6870,6870,6870,31
|
|
20231027,122600,643580340,6870,6870,6870,6870,0
|
|
20231027,122500,643580340,6870,6870,6870,6870,0
|
|
20231027,122400,643580340,6870,6870,6870,6870,21
|
|
20231027,122300,643436070,6900,6870,6900,6870,185
|
|
20231027,122200,642161130,6900,6900,6900,6900,0
|
|
20231027,122100,642161130,6900,6900,6900,6900,0
|
|
20231027,122000,642161130,6900,6900,6900,6900,0
|
|
20231027,121900,642161130,6900,6880,6900,6880,220
|
|
20231027,121800,640647310,6880,6880,6880,6880,137
|
|
20231027,121700,639704750,6880,6880,6880,6880,0
|
|
20231027,121600,639704750,6880,6880,6880,6880,300
|
|
20231027,121500,637640750,6900,6890,6900,6890,51
|
|
20231027,121400,637289350,6900,6900,6900,6900,0
|
|
20231027,121300,637289350,6900,6860,6900,6860,283
|
|
20231027,121200,635338760,6900,6890,6900,6890,225
|
|
20231027,121100,633787490,6890,6890,6890,6890,0
|
|
20231027,121000,633787490,6890,6890,6890,6890,1
|
|
20231027,120900,633780600,6890,6890,6890,6890,0
|
|
20231027,120800,633780600,6890,6890,6890,6890,0
|
|
20231027,120700,633780600,6890,6890,6890,6890,2
|
|
20231027,120600,633766820,6890,6890,6890,6890,0
|
|
20231027,120500,633766820,6890,6850,6890,6850,205
|
|
20231027,120400,632362370,6850,6850,6850,6850,0
|
|
20231027,120300,632362370,6850,6850,6850,6850,153
|
|
20231027,120200,631314320,6850,6850,6850,6850,2730
|
|
20231027,120100,612613820,6850,6860,6860,6850,418
|
|
20231027,120000,609749260,6900,6900,6900,6900,2
|
|
20231027,115900,609735460,6870,6870,6870,6870,908
|
|
20231027,115800,603497500,6870,6870,6870,6870,0
|
|
20231027,115700,603497500,6870,6870,6870,6870,100
|
|
20231027,115600,602810500,6870,6870,6870,6870,0
|
|
20231027,115500,602810500,6870,6870,6870,6870,1
|
|
20231027,115400,602803630,6910,6910,6910,6910,30
|
|
20231027,115300,602596330,6850,6850,6850,6850,0
|
|
20231027,115200,602596330,6850,6860,6860,6850,500
|
|
20231027,115100,599170270,6900,6900,6900,6900,6
|
|
20231027,115000,599128870,6910,6910,6910,6910,0
|
|
20231027,114900,599128870,6910,6870,6910,6850,1070
|
|
20231027,114800,591791090,6860,6860,6860,6860,0
|
|
20231027,114700,591791090,6860,6860,6860,6860,0
|
|
20231027,114600,591791090,6860,6860,6860,6860,0
|
|
20231027,114500,591791090,6860,6880,6880,6860,1119
|
|
20231027,114400,584100620,6900,6900,6900,6900,23
|
|
20231027,114300,583941920,6910,6910,6910,6910,0
|
|
20231027,114200,583941920,6910,6910,6910,6910,0
|
|
20231027,114100,583941920,6910,6910,6910,6910,0
|
|
20231027,114000,583941920,6910,6910,6910,6910,0
|
|
20231027,113900,583941920,6910,6910,6910,6910,320
|
|
20231027,113800,581730720,6910,6910,6910,6910,1
|
|
20231027,113700,581723810,6930,6930,6930,6930,0
|
|
20231027,113600,581723810,6930,6920,6930,6900,1569
|
|
20231027,113500,570870740,6920,6920,6920,6920,1
|
|
20231027,113400,570863820,6920,6900,6920,6900,458
|
|
20231027,113300,567695060,6890,6920,6920,6890,752
|
|
20231027,113200,562497320,6910,6910,6910,6910,342
|
|
20231027,113100,560134100,6900,6900,6900,6900,1985
|
|
20231027,113000,546437600,6910,6910,6910,6910,0
|
|
20231027,112900,546437600,6910,6910,6910,6910,0
|
|
20231027,112800,546437600,6910,6910,6910,6910,0
|
|
20231027,112700,546437600,6910,6910,6910,6910,300
|
|
20231027,112600,544364600,6910,6910,6910,6910,0
|
|
20231027,112500,544364600,6910,6910,6910,6900,2620
|
|
20231027,112400,526264650,6900,6910,6910,6900,659
|
|
20231027,112300,521716980,6920,6920,6920,6920,30
|
|
20231027,112200,521509380,6930,6930,6930,6930,0
|
|
20231027,112100,521509380,6930,6920,6930,6920,612
|
|
20231027,112000,517273990,6920,6910,6920,6910,35
|
|
20231027,111900,517032090,6910,6910,6910,6910,45
|
|
20231027,111800,516721140,6910,6910,6910,6910,5
|
|
20231027,111700,516686590,6910,6910,6910,6910,0
|
|
20231027,111600,516686590,6910,6880,6910,6880,361
|
|
20231027,111500,514192140,6880,6880,6900,6880,394
|
|
20231027,111400,511473620,6900,6900,6900,6900,0
|
|
20231027,111300,511473620,6900,6900,6900,6900,0
|
|
20231027,111200,511473620,6900,6910,6910,6900,202
|
|
20231027,111100,510079810,6900,6900,6900,6900,81
|
|
20231027,111000,509520910,6880,6880,6880,6880,2
|
|
20231027,110900,509507150,6880,6900,6900,6880,51
|
|
20231027,110800,509156250,6900,6900,6900,6900,11
|
|
20231027,110700,509080350,6860,6860,6860,6860,73
|
|
20231027,110600,508579570,6860,6860,6860,6860,0
|
|
20231027,110500,508579570,6860,6860,6860,6860,101
|
|
20231027,110400,507886710,6860,6860,6860,6860,145
|
|
20231027,110300,506892010,6860,6890,6890,6860,56
|
|
20231027,110200,506507600,6900,6900,6900,6900,0
|
|
20231027,110100,506507600,6900,6900,6900,6900,0
|
|
20231027,110000,506507600,6900,6930,6930,6900,137
|
|
20231027,105900,505562000,6910,6910,6910,6910,101
|
|
20231027,105800,504864090,6910,6900,6910,6900,8
|
|
20231027,105700,504808820,6930,6900,6930,6900,49
|
|
20231027,105600,504470270,6900,6930,6930,6900,270
|
|
20231027,105500,502601610,6930,6920,6930,6920,62
|
|
20231027,105400,502172350,6930,6930,6930,6930,215
|
|
20231027,105300,500682400,6930,6920,6930,6890,97
|
|
20231027,105200,500011290,6930,6930,6930,6920,2274
|
|
20231027,105100,484253270,6920,6920,6920,6860,11601
|
|
20231027,105000,404583440,6920,6920,6920,6920,5
|
|
20231027,104900,404548840,6920,6920,6920,6920,562
|
|
20231027,104800,400659800,6900,6920,6920,6900,628
|
|
20231027,104700,396325650,6900,6920,6920,6900,1958
|
|
20231027,104600,382809630,6930,6940,6940,6920,169
|
|
20231027,104500,381639450,6940,6920,6940,6920,76
|
|
20231027,104400,381112550,6920,6920,6940,6920,14
|
|
20231027,104300,381015610,6920,6940,6940,6920,1579
|
|
20231027,104200,370068650,6910,6930,6940,6910,2472
|
|
20231027,104100,352950810,6930,6910,6930,6910,1483
|
|
20231027,104000,342675500,6910,6870,6910,6870,2734
|
|
20231027,103900,323835200,6870,6870,6870,6860,216
|
|
20231027,103800,322351290,6870,6850,6870,6850,2035
|
|
20231027,103700,308394720,6850,6850,6860,6840,1107
|
|
20231027,103600,300814730,6850,6850,6870,6850,280
|
|
20231027,103500,298892670,6870,6840,6870,6840,602
|
|
20231027,103400,294757910,6840,6830,6880,6830,816
|
|
20231027,103300,289151990,6830,6840,6870,6830,1777
|
|
20231027,103200,276988800,6830,6830,6830,6810,230
|
|
20231027,103100,275417980,6810,6810,6810,6810,10
|
|
20231027,103000,275349880,6800,6800,6800,6800,0
|
|
20231027,102900,275349880,6800,6810,6810,6800,591
|
|
20231027,102800,271329840,6810,6820,6820,6810,566
|
|
20231027,102700,267474880,6820,6820,6820,6820,0
|
|
20231027,102600,267474880,6820,6850,6850,6820,370
|
|
20231027,102500,264948780,6840,6810,6840,6800,2075
|
|
20231027,102400,250780840,6810,6810,6820,6810,358
|
|
20231027,102300,248342840,6810,6810,6810,6810,443
|
|
20231027,102200,245326010,6810,6820,6830,6800,920
|
|
20231027,102100,239058310,6820,6820,6830,6820,558
|
|
20231027,102000,235251930,6820,6830,6840,6820,1204
|
|
20231027,101900,227023370,6840,6800,6840,6800,2038
|
|
20231027,101800,213115420,6820,6760,6820,6760,1013
|
|
20231027,101700,206239690,6790,6760,6790,6760,2175
|
|
20231027,101600,191499610,6760,6770,6770,6760,373
|
|
20231027,101500,188974410,6770,6740,6770,6740,3099
|
|
20231027,101400,168057760,6730,6720,6730,6720,756
|
|
20231027,101300,162971460,6710,6710,6710,6710,117
|
|
20231027,101200,162186390,6680,6710,6720,6680,4052
|
|
20231027,101100,134995540,6700,6680,6700,6660,2117
|
|
20231027,101000,120828380,6680,6680,6680,6680,39
|
|
20231027,100900,120567860,6630,6630,6630,6630,0
|
|
20231027,100800,120567860,6630,6650,6650,6630,154
|
|
20231027,100700,119546140,6660,6670,6670,6660,8
|
|
20231027,100600,119492790,6670,6670,6670,6670,314
|
|
20231027,100500,117398410,6630,6630,6630,6630,6
|
|
20231027,100400,117358630,6630,6660,6670,6630,144
|
|
20231027,100300,116401800,6650,6650,6650,6650,7
|
|
20231027,100200,116355250,6650,6650,6650,6650,157
|
|
20231027,100100,115311200,6630,6630,6630,6620,351
|
|
20231027,100000,112984430,6640,6640,6650,6640,68
|
|
20231027,095900,112532540,6630,6630,6630,6630,37
|
|
20231027,095800,112287230,6650,6650,6650,6650,10
|
|
20231027,095700,112220730,6620,6620,6620,6620,0
|
|
20231027,095600,112220730,6620,6620,6620,6620,1
|
|
20231027,095500,112214110,6650,6620,6650,6620,58
|
|
20231027,095400,111829940,6650,6650,6650,6650,0
|
|
20231027,095300,111829940,6650,6650,6650,6650,38
|
|
20231027,095200,111577240,6650,6650,6650,6650,20
|
|
20231027,095100,111444240,6640,6640,6650,6640,32
|
|
20231027,095000,111231750,6640,6630,6640,6630,541
|
|
20231027,094900,107641820,6630,6630,6630,6630,3
|
|
20231027,094800,107621930,6610,6620,6620,6610,100
|
|
20231027,094700,106960430,6620,6620,6620,6620,0
|
|
20231027,094600,106960430,6620,6610,6620,6610,257
|
|
20231027,094500,105261180,6600,6600,6600,6600,100
|
|
20231027,094400,104601180,6610,6610,6610,6610,1
|
|
20231027,094300,104594570,6610,6570,6610,6570,722
|
|
20231027,094200,99842430,6570,6580,6580,6570,204
|
|
20231027,094100,98501010,6590,6590,6590,6590,9
|
|
20231027,094000,98441700,6580,6610,6610,6580,1597
|
|
20231027,093900,87890670,6620,6620,6620,6620,48
|
|
20231027,093800,87572910,6630,6630,6630,6630,2
|
|
20231027,093700,87559650,6620,6620,6620,6620,200
|
|
20231027,093600,86235650,6630,6630,6630,6630,224
|
|
20231027,093500,84750530,6630,6630,6630,6630,50
|
|
20231027,093400,84419030,6640,6640,6640,6640,1
|
|
20231027,093300,84412390,6620,6630,6630,6620,201
|
|
20231027,093200,83080070,6640,6640,6640,6640,14
|
|
20231027,093100,82987110,6640,6640,6640,6640,100
|
|
20231027,093000,82323110,6620,6640,6640,6620,1000
|
|
20231027,092900,75695390,6650,6650,6650,6650,30
|
|
20231027,092800,75495890,6640,6640,6640,6640,0
|
|
20231027,092700,75495890,6640,6640,6640,6640,0
|
|
20231027,092600,75495890,6640,6640,6640,6640,8
|
|
20231027,092500,75442770,6660,6660,6660,6660,101
|
|
20231027,092400,74770110,6670,6670,6670,6670,15
|
|
20231027,092300,74670060,6700,6700,6700,6700,1
|
|
20231027,092200,74663360,6710,6700,6710,6700,118
|
|
20231027,092100,73872080,6710,6670,6710,6670,280
|
|
20231027,092000,71995070,6710,6710,6710,6710,0
|
|
20231027,091900,71995070,6710,6710,6710,6710,0
|
|
20231027,091800,71995070,6710,6710,6710,6710,0
|
|
20231027,091700,71995070,6710,6700,6710,6700,701
|
|
20231027,091600,67296360,6670,6670,6670,6670,0
|
|
20231027,091500,67296360,6670,6670,6670,6670,5
|
|
20231027,091400,67263010,6640,6660,6660,6640,470
|
|
20231027,091300,64138310,6670,6670,6670,6670,5
|
|
20231027,091200,64104960,6670,6670,6670,6670,7
|
|
20231027,091100,64058270,6670,6670,6670,6670,142
|
|
20231027,091000,63111130,6670,6690,6690,6670,309
|
|
20231027,090900,61047050,6680,6680,6680,6680,101
|
|
20231027,090800,60372370,6690,6700,6710,6690,919
|
|
20231027,090700,54223850,6700,6710,6710,6700,127
|
|
20231027,090600,53372880,6700,6700,6700,6700,1000
|
|
20231027,090500,46672880,6700,6730,6740,6700,200
|
|
20231027,090400,45325370,6700,6680,6700,6680,4313
|
|
20231027,090300,16469200,6690,6690,6690,6690,30
|
|
20231027,090200,16268500,6690,6680,6690,6680,292
|
|
20231027,090100,14316450,6680,6670,6710,6670,1243
|
|
20231027,090000,5991010,6670,6610,6670,6610,904
|